Vietnam Sun Corporation (HOSE:VNS)
Vietnam
· Delayed Price · Currency is VND 8,800.00
-150.00 (-1.68%)
At close: Mar 9, 2026
Vietnam Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,860.00 | 8,860.00 | 8,750.00 | 8,800.00 | 8,800.00 | -1.68% | 8,872 |
| Mar 6, 2026 | 8,960.00 | 9,000.00 | 8,900.00 | 8,950.00 | 8,950.00 | -1.00% | 10,131 |
| Mar 5, 2026 | 9,000.00 | 9,050.00 | 9,000.00 | 9,040.00 | 9,040.00 | -0.33% | 14,931 |
| Mar 4, 2026 | 9,050.00 | 9,070.00 | 8,850.00 | 9,070.00 | 9,070.00 | -1.84% | 17,913 |
| Mar 3, 2026 | 9,200.00 | 9,290.00 | 8,850.00 | 9,240.00 | 9,240.00 | 0.43% | 73,712 |
| Mar 2, 2026 | 9,300.00 | 9,300.00 | 8,650.00 | 9,200.00 | 9,200.00 | -1.08% | 27,303 |
| Feb 27, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 800 |
| Feb 26, 2026 | 9,560.00 | 9,560.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.80% | 2,771 |
| Feb 25, 2026 | 9,500.00 | 9,500.00 | 9,250.00 | 9,470.00 | 9,470.00 | 0.74% | 3,345 |
| Feb 24, 2026 | 9,250.00 | 9,600.00 | 9,250.00 | 9,400.00 | 9,400.00 | 0.21% | 9,323 |
| Feb 23, 2026 | 9,280.00 | 9,400.00 | 9,280.00 | 9,380.00 | 9,380.00 | 1.08% | 16,945 |
| Feb 13, 2026 | 9,280.00 | 9,280.00 | 9,270.00 | 9,280.00 | 9,280.00 | 0.11% | 529 |
| Feb 12, 2026 | 9,110.00 | 9,270.00 | 9,100.00 | 9,270.00 | 9,270.00 | 0.22% | 12,211 |
| Feb 11, 2026 | 9,200.00 | 9,290.00 | 9,180.00 | 9,250.00 | 9,250.00 | 0.54% | 10,115 |
| Feb 10, 2026 | 9,270.00 | 9,270.00 | 9,080.00 | 9,200.00 | 9,200.00 | -0.54% | 3,101 |
| Feb 9, 2026 | 9,110.00 | 9,260.00 | 9,080.00 | 9,250.00 | 9,250.00 | -0.32% | 12,700 |
| Feb 6, 2026 | 9,140.00 | 9,300.00 | 9,060.00 | 9,280.00 | 9,280.00 | -0.75% | 18,300 |
| Feb 5, 2026 | 9,320.00 | 9,640.00 | 9,200.00 | 9,350.00 | 9,350.00 | 0.21% | 714 |
| Feb 4, 2026 | 9,210.00 | 9,330.00 | 9,200.00 | 9,330.00 | 9,330.00 | -0.21% | 710 |
| Feb 3, 2026 | 9,200.00 | 9,450.00 | 9,050.00 | 9,350.00 | 9,350.00 | 0.54% | 69,499 |
| Feb 2, 2026 | 9,150.00 | 9,300.00 | 9,150.00 | 9,300.00 | 9,300.00 | -0.43% | 416 |
| Jan 30, 2026 | 9,380.00 | 9,380.00 | 8,730.00 | 9,340.00 | 9,340.00 | -0.43% | 67,201 |
| Jan 29, 2026 | 9,300.00 | 9,490.00 | 9,000.00 | 9,380.00 | 9,380.00 | 0.64% | 25,437 |
| Jan 28, 2026 | 9,330.00 | 9,350.00 | 9,200.00 | 9,320.00 | 9,320.00 | - | 91,810 |
| Jan 27, 2026 | 9,800.00 | 9,800.00 | 9,320.00 | 9,320.00 | 9,320.00 | 0.32% | 216,901 |
| Jan 26, 2026 | 9,240.00 | 9,500.00 | 9,240.00 | 9,290.00 | 9,290.00 | 0.43% | 5,642 |
| Jan 23, 2026 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | - | 202 |
| Jan 22, 2026 | 9,260.00 | 9,260.00 | 9,210.00 | 9,250.00 | 9,250.00 | - | 9,842 |
| Jan 21, 2026 | 9,270.00 | 9,280.00 | 9,150.00 | 9,250.00 | 9,250.00 | 0.54% | 19,501 |
| Jan 20, 2026 | 9,260.00 | 9,260.00 | 9,130.00 | 9,200.00 | 9,200.00 | -0.65% | 8,807 |
| Jan 19, 2026 | 9,270.00 | 9,280.00 | 9,240.00 | 9,260.00 | 9,260.00 | 0.76% | 7,229 |
| Jan 16, 2026 | 9,190.00 | 9,190.00 | 9,160.00 | 9,190.00 | 9,190.00 | - | 1,042 |
| Jan 15, 2026 | 9,240.00 | 9,240.00 | 9,110.00 | 9,190.00 | 9,190.00 | 0.66% | 12,933 |
| Jan 14, 2026 | 9,200.00 | 9,280.00 | 9,130.00 | 9,130.00 | 9,130.00 | -0.76% | 2,401 |
| Jan 13, 2026 | 9,150.00 | 9,240.00 | 9,150.00 | 9,200.00 | 9,200.00 | -0.54% | 4,813 |
| Jan 12, 2026 | 9,130.00 | 9,250.00 | 9,130.00 | 9,250.00 | 9,250.00 | - | 508 |
| Jan 9, 2026 | 9,300.00 | 9,300.00 | 9,110.00 | 9,250.00 | 9,250.00 | 0.11% | 21,700 |
| Jan 8, 2026 | 9,290.00 | 9,290.00 | 9,200.00 | 9,240.00 | 9,240.00 | 0.43% | 2,322 |
| Jan 7, 2026 | 9,010.00 | 9,280.00 | 9,010.00 | 9,200.00 | 9,200.00 | - | 24,400 |
| Jan 6, 2026 | 9,280.00 | 9,280.00 | 9,190.00 | 9,200.00 | 9,200.00 | -0.54% | 31,062 |
| Jan 5, 2026 | 9,060.00 | 9,250.00 | 9,010.00 | 9,250.00 | 9,250.00 | 1.65% | 30,100 |
| Dec 31, 2025 | 9,240.00 | 9,240.00 | 9,060.00 | 9,100.00 | 9,100.00 | - | 5,969 |
| Dec 30, 2025 | 9,040.00 | 9,190.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.62% | 28,500 |
| Dec 29, 2025 | 9,200.00 | 9,250.00 | 9,130.00 | 9,250.00 | 9,250.00 | 0.54% | 1,461 |
| Dec 26, 2025 | 9,050.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,200.00 | 0.22% | 4,408 |
| Dec 24, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,180.00 | 9,180.00 | -0.22% | 3,300 |
| Dec 23, 2025 | 9,240.00 | 9,240.00 | 9,150.00 | 9,200.00 | 9,200.00 | - | 1,647 |
| Dec 22, 2025 | 9,190.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 1,149 |
| Dec 19, 2025 | 9,250.00 | 9,250.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.22% | 371 |
| Dec 18, 2025 | 9,190.00 | 9,200.00 | 9,100.00 | 9,180.00 | 9,180.00 | 0.88% | 5,329 |
| Dec 17, 2025 | 9,270.00 | 9,270.00 | 9,090.00 | 9,100.00 | 9,100.00 | -1.09% | 2,330 |
| Dec 16, 2025 | 9,120.00 | 9,250.00 | 9,080.00 | 9,200.00 | 9,200.00 | -0.54% | 4,512 |
| Dec 15, 2025 | 9,070.00 | 9,260.00 | 9,070.00 | 9,250.00 | 9,250.00 | -0.43% | 4,404 |
| Dec 12, 2025 | 9,410.00 | 9,410.00 | 9,120.00 | 9,290.00 | 9,290.00 | 0.54% | 6,864 |
| Dec 11, 2025 | 9,120.00 | 9,240.00 | 9,120.00 | 9,240.00 | 9,240.00 | 0.22% | 4,502 |
| Dec 10, 2025 | 9,250.00 | 9,320.00 | 9,020.00 | 9,220.00 | 9,220.00 | -0.32% | 80,055 |
| Dec 9, 2025 | 9,460.00 | 9,460.00 | 9,250.00 | 9,250.00 | 9,250.00 | -1.07% | 13,300 |
| Dec 8, 2025 | 9,300.00 | 9,640.00 | 9,160.00 | 9,350.00 | 9,350.00 | 2.52% | 59,806 |
| Dec 5, 2025 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | - | 2,300 |
| Dec 4, 2025 | 9,100.00 | 9,120.00 | 9,070.00 | 9,120.00 | 9,120.00 | - | 26,700 |
| Dec 3, 2025 | 9,110.00 | 9,120.00 | 9,080.00 | 9,120.00 | 9,120.00 | 0.11% | 18,002 |
| Dec 2, 2025 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | - | 200 |
| Dec 1, 2025 | 9,110.00 | 9,160.00 | 9,090.00 | 9,110.00 | 9,110.00 | - | 23,600 |
| Nov 28, 2025 | 9,150.00 | 9,160.00 | 9,100.00 | 9,110.00 | 9,110.00 | - | 12,400 |
| Nov 27, 2025 | 9,110.00 | 9,110.00 | 9,080.00 | 9,110.00 | 9,110.00 | 0.44% | 1,610 |
| Nov 26, 2025 | 9,120.00 | 9,120.00 | 9,070.00 | 9,070.00 | 9,070.00 | 0.78% | 20,303 |
| Nov 25, 2025 | 9,000.00 | 9,010.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.11% | 2,800 |
| Nov 24, 2025 | 9,150.00 | 9,150.00 | 8,990.00 | 8,990.00 | 8,990.00 | -0.99% | 24,600 |
| Nov 21, 2025 | 9,010.00 | 9,080.00 | 9,000.00 | 9,080.00 | 9,080.00 | - | 15,700 |
| Nov 20, 2025 | 9,110.00 | 9,110.00 | 9,000.00 | 9,080.00 | 9,080.00 | - | 40,708 |
| Nov 19, 2025 | 9,150.00 | 9,150.00 | 9,080.00 | 9,080.00 | 9,080.00 | -0.77% | 37,437 |
| Nov 18, 2025 | 9,160.00 | 9,200.00 | 9,120.00 | 9,150.00 | 9,150.00 | -0.22% | 18,578 |
| Nov 17, 2025 | 9,200.00 | 9,200.00 | 9,170.00 | 9,170.00 | 9,170.00 | -0.22% | 4,200 |
| Nov 14, 2025 | 9,200.00 | 9,200.00 | 9,190.00 | 9,190.00 | 9,190.00 | - | 2,203 |
| Nov 13, 2025 | 9,250.00 | 9,250.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.22% | 30,400 |
| Nov 12, 2025 | 9,200.00 | 9,250.00 | 9,170.00 | 9,170.00 | 9,170.00 | -0.86% | 28,300 |
| Nov 11, 2025 | 9,250.00 | 9,250.00 | 9,200.00 | 9,250.00 | 9,250.00 | -0.96% | 20,900 |
| Nov 10, 2025 | 9,260.00 | 9,340.00 | 9,260.00 | 9,340.00 | 9,340.00 | 0.11% | 600 |
| Nov 7, 2025 | 9,300.00 | 9,330.00 | 9,220.00 | 9,330.00 | 9,330.00 | -0.11% | 15,200 |
| Nov 6, 2025 | 9,350.00 | 9,350.00 | 9,340.00 | 9,340.00 | 9,340.00 | - | 9,800 |
| Nov 5, 2025 | 9,340.00 | 9,340.00 | 9,250.00 | 9,340.00 | 9,340.00 | - | 17,000 |
| Nov 4, 2025 | 9,450.00 | 9,450.00 | 9,330.00 | 9,340.00 | 9,340.00 | -0.11% | 15,201 |
| Nov 3, 2025 | 9,400.00 | 9,490.00 | 9,250.00 | 9,350.00 | 9,350.00 | -1.06% | 24,800 |
| Oct 31, 2025 | 9,600.00 | 9,600.00 | 9,250.00 | 9,450.00 | 9,450.00 | -2.07% | 52,600 |
| Oct 30, 2025 | 9,670.00 | 9,680.00 | 9,510.00 | 9,650.00 | 9,650.00 | 0.42% | 23,010 |
| Oct 29, 2025 | 9,580.00 | 9,680.00 | 9,360.00 | 9,610.00 | 9,610.00 | 0.31% | 2,600 |
| Oct 28, 2025 | 9,500.00 | 9,590.00 | 9,320.00 | 9,580.00 | 9,580.00 | -0.93% | 1,900 |
| Oct 27, 2025 | 9,490.00 | 9,670.00 | 9,490.00 | 9,670.00 | 9,670.00 | 3.98% | 500 |
| Oct 24, 2025 | 9,290.00 | 9,450.00 | 9,290.00 | 9,300.00 | 9,300.00 | -1.69% | 29,712 |
| Oct 23, 2025 | 9,490.00 | 9,490.00 | 9,270.00 | 9,460.00 | 9,460.00 | 0.64% | 11,801 |
| Oct 22, 2025 | 9,330.00 | 9,490.00 | 9,240.00 | 9,400.00 | 9,400.00 | -1.05% | 10,400 |
| Oct 21, 2025 | 9,560.00 | 9,560.00 | 9,170.00 | 9,500.00 | 9,500.00 | -0.52% | 12,501 |
| Oct 20, 2025 | 9,550.00 | 9,560.00 | 9,550.00 | 9,550.00 | 9,550.00 | - | 8,900 |
| Oct 17, 2025 | 9,550.00 | 9,560.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.31% | 15,900 |
| Oct 16, 2025 | 9,590.00 | 9,590.00 | 9,550.00 | 9,580.00 | 9,580.00 | - | 10,600 |
| Oct 15, 2025 | 9,560.00 | 9,580.00 | 9,550.00 | 9,580.00 | 9,580.00 | 0.31% | 9,600 |
| Oct 14, 2025 | 9,600.00 | 9,680.00 | 9,520.00 | 9,550.00 | 9,550.00 | -0.52% | 27,100 |
| Oct 13, 2025 | 9,560.00 | 9,690.00 | 9,560.00 | 9,600.00 | 9,600.00 | -0.83% | 7,116 |
| Oct 10, 2025 | 9,600.00 | 9,680.00 | 9,600.00 | 9,680.00 | 9,680.00 | - | 5,309 |
| Oct 9, 2025 | 9,620.00 | 9,690.00 | 9,600.00 | 9,680.00 | 9,680.00 | 0.62% | 8,510 |